ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,023 | 2,025 | 2,004 | 2,004 | -5 | -0.2% | 40,790 |
| 2025/07/03 | 2,002 | 2,015 | 2,001 | 2,009 | +5 | +0.2% | 38,953 |
| 2025/07/02 | 2,015 | 2,016 | 2,003 | 2,004 | -3 | -0.1% | 29,243 |
| 2025/07/01 | 2,016 | 2,017 | 2,007 | 2,007 | -13 | -0.6% | 9,332 |
| 2025/06/30 | 2,025 | 2,035 | 2,015 | 2,020 | -1 | ±0% | 34,496 |
| 2025/06/27 | 2,019 | 2,026 | 2,015 | 2,021 | +18 | +0.9% | 25,580 |
| 2025/06/26 | 1,990 | 2,003 | 1,990 | 2,003 | +13 | +0.7% | 26,010 |
| 2025/06/25 | 1,993 | 1,995 | 1,983 | 1,990 | -8 | -0.4% | 20,376 |
| 2025/06/24 | 1,976 | 1,998 | 1,971 | 1,998 | +22 | +1.1% | 68,184 |
| 2025/06/23 | 1,968 | 1,978 | 1,965 | 1,976 | +8 | +0.4% | 56,202 |
| 2025/06/20 | 1,946 | 1,970 | 1,942 | 1,968 | +22 | +1.1% | 52,629 |
| 2025/06/19 | 1,941 | 1,948 | 1,933 | 1,946 | -5 | -0.3% | 26,924 |
| 2025/06/18 | 1,943 | 1,964 | 1,943 | 1,951 | +3 | +0.2% | 37,913 |
| 2025/06/17 | 1,959 | 1,967 | 1,942 | 1,948 | +5 | +0.3% | 77,708 |
| 2025/06/16 | 1,906 | 1,951 | 1,906 | 1,943 | +18 | +0.9% | 130,093 |
| 2025/06/13 | 1,970 | 1,970 | 1,913 | 1,925 | -45 | -2.3% | 122,950 |
| 2025/06/12 | 1,988 | 1,990 | 1,970 | 1,970 | -38 | -1.9% | 19,933 |
| 2025/06/11 | 1,997 | 2,008 | 1,990 | 2,008 | +17 | +0.9% | 16,356 |
| 2025/06/10 | 1,993 | 2,000 | 1,986 | 1,991 | +5 | +0.3% | 20,101 |
| 2025/06/09 | 1,980 | 1,993 | 1,974 | 1,986 | +13 | +0.7% | 70,704 |
| 2025/06/06 | 1,940 | 1,973 | 1,939 | 1,973 | +34 | +1.8% | 34,027 |
| 2025/06/05 | 1,922 | 1,939 | 1,919 | 1,939 | ±0 | ±0% | 8,794 |
| 2025/06/04 | 1,941 | 1,946 | 1,933 | 1,939 | -2 | -0.1% | 5,792 |
| 2025/06/03 | 1,935 | 1,949 | 1,932 | 1,941 | +6 | +0.3% | 22,378 |
| 2025/06/02 | 1,945 | 1,955 | 1,931 | 1,935 | -23 | -1.2% | 16,437 |
| 2025/05/30 | 1,962 | 1,966 | 1,951 | 1,958 | -8 | -0.4% | 25,706 |
| 2025/05/29 | 1,962 | 1,988 | 1,962 | 1,966 | +14 | +0.7% | 23,605 |
| 2025/05/28 | 1,975 | 1,975 | 1,951 | 1,952 | -8 | -0.4% | 26,055 |
| 2025/05/27 | 1,973 | 1,974 | 1,936 | 1,960 | -4 | -0.2% | 69,140 |
| 2025/05/26 | 1,965 | 1,969 | 1,949 | 1,964 | +10 | +0.5% | 55,267 |
| 2025/05/23 | 1,930 | 1,954 | 1,929 | 1,954 | +34 | +1.8% | 19,018 |
| 2025/05/22 | 1,941 | 1,947 | 1,920 | 1,920 | -28 | -1.4% | 23,240 |
| 2025/05/21 | 1,962 | 1,963 | 1,944 | 1,948 | -29 | -1.5% | 30,698 |
| 2025/05/20 | 2,000 | 2,006 | 1,972 | 1,977 | -17 | -0.9% | 25,325 |
| 2025/05/19 | 1,995 | 2,003 | 1,984 | 1,994 | +11 | +0.6% | 20,981 |
| 2025/05/16 | 1,989 | 2,002 | 1,981 | 1,983 | +23 | +1.2% | 36,073 |
| 2025/05/15 | 1,983 | 1,999 | 1,960 | 1,960 | -33 | -1.7% | 19,075 |
| 2025/05/14 | 2,019 | 2,019 | 1,993 | 1,993 | -7 | -0.4% | 30,981 |
| 2025/05/13 | 2,027 | 2,042 | 2,000 | 2,000 | -8 | -0.4% | 55,337 |
| 2025/05/12 | 1,945 | 2,011 | 1,944 | 2,008 | +101 | +5.3% | 277,134 |
| 2025/05/09 | 1,901 | 1,917 | 1,890 | 1,907 | -34 | -1.8% | 68,550 |
| 2025/05/08 | 1,933 | 1,941 | 1,915 | 1,941 | +20 | +1% | 43,937 |
| 2025/05/07 | 1,928 | 1,933 | 1,889 | 1,921 | -44 | -2.2% | 119,701 |
| 2025/05/02 | 1,953 | 1,990 | 1,948 | 1,965 | +28 | +1.4% | 52,685 |
| 2025/05/01 | 1,920 | 1,937 | 1,912 | 1,937 | +31 | +1.6% | 27,587 |
| 2025/04/30 | 1,915 | 1,915 | 1,894 | 1,906 | -13 | -0.7% | 33,202 |
| 2025/04/28 | 1,898 | 1,919 | 1,889 | 1,919 | +41 | +2.2% | 30,780 |
| 2025/04/25 | 1,916 | 1,924 | 1,878 | 1,878 | -15 | -0.8% | 82,080 |
| 2025/04/24 | 1,897 | 1,904 | 1,890 | 1,893 | +8 | +0.4% | 31,462 |
| 2025/04/23 | 1,923 | 1,927 | 1,879 | 1,885 | +18 | +1% | 64,459 |
1～
50
件表示中 / 214件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
